山洋電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 7,110 | 7,360 | 7,110 | 7,290 | +220 | +3.1% | 77,000 |
| 2024/04/11 | 6,910 | 7,080 | 6,900 | 7,070 | +70 | +1% | 26,600 |
| 2024/04/10 | 6,980 | 7,010 | 6,960 | 7,000 | +20 | +0.3% | 16,000 |
| 2024/04/09 | 6,860 | 6,980 | 6,860 | 6,980 | +120 | +1.7% | 16,700 |
| 2024/04/08 | 6,970 | 6,970 | 6,820 | 6,860 | -10 | -0.1% | 22,100 |
| 2024/04/05 | 6,790 | 6,880 | 6,790 | 6,870 | -90 | -1.3% | 22,100 |
| 2024/04/04 | 6,960 | 6,990 | 6,920 | 6,960 | +60 | +0.9% | 20,700 |
| 2024/04/03 | 6,890 | 6,950 | 6,790 | 6,900 | +10 | +0.1% | 27,400 |
| 2024/04/02 | 6,990 | 7,020 | 6,850 | 6,890 | -100 | -1.4% | 21,300 |
| 2024/04/01 | 7,140 | 7,140 | 6,970 | 6,990 | -60 | -0.9% | 15,700 |
| 2024/03/29 | 7,100 | 7,120 | 7,030 | 7,050 | ±0 | ±0% | 23,200 |
| 2024/03/28 | 7,120 | 7,170 | 7,030 | 7,050 | -70 | -1% | 19,500 |
| 2024/03/27 | 7,140 | 7,220 | 7,100 | 7,120 | -20 | -0.3% | 44,500 |
| 2024/03/26 | 6,960 | 7,230 | 6,960 | 7,140 | +170 | +2.4% | 47,300 |
| 2024/03/25 | 7,060 | 7,080 | 6,970 | 6,970 | -90 | -1.3% | 30,900 |
| 2024/03/22 | 7,080 | 7,110 | 7,000 | 7,060 | -60 | -0.8% | 32,900 |
| 2024/03/21 | 7,090 | 7,150 | 7,050 | 7,120 | +120 | +1.7% | 33,400 |
| 2024/03/19 | 7,050 | 7,060 | 6,930 | 7,000 | -120 | -1.7% | 71,300 |
| 2024/03/18 | 6,960 | 7,140 | 6,950 | 7,120 | +260 | +3.8% | 45,200 |
| 2024/03/15 | 6,890 | 6,920 | 6,800 | 6,860 | -40 | -0.6% | 33,800 |
| 2024/03/14 | 6,880 | 6,930 | 6,800 | 6,900 | -20 | -0.3% | 37,500 |
| 2024/03/13 | 7,020 | 7,060 | 6,840 | 6,920 | -60 | -0.9% | 45,500 |
| 2024/03/12 | 6,860 | 7,000 | 6,810 | 6,980 | +30 | +0.4% | 40,700 |
| 2024/03/11 | 7,060 | 7,110 | 6,850 | 6,950 | -260 | -3.6% | 54,200 |
| 2024/03/08 | 7,030 | 7,240 | 7,000 | 7,210 | +200 | +2.9% | 84,800 |
| 2024/03/07 | 7,010 | 7,010 | 6,910 | 7,010 | +10 | +0.1% | 59,000 |
| 2024/03/06 | 6,780 | 7,020 | 6,750 | 7,000 | +150 | +2.2% | 65,700 |
| 2024/03/05 | 6,800 | 6,870 | 6,760 | 6,850 | -20 | -0.3% | 41,000 |
| 2024/03/04 | 6,940 | 6,990 | 6,860 | 6,870 | -20 | -0.3% | 83,100 |
| 2024/03/01 | 6,740 | 6,890 | 6,700 | 6,890 | +200 | +3% | 84,700 |
| 2024/02/29 | 6,560 | 6,750 | 6,520 | 6,690 | +120 | +1.8% | 102,600 |
| 2024/02/28 | 6,390 | 6,680 | 6,370 | 6,570 | +220 | +3.5% | 103,600 |
| 2024/02/27 | 6,280 | 6,370 | 6,280 | 6,350 | +70 | +1.1% | 32,800 |
| 2024/02/26 | 6,290 | 6,340 | 6,250 | 6,280 | +40 | +0.6% | 29,900 |
| 2024/02/22 | 6,190 | 6,250 | 6,180 | 6,240 | +80 | +1.3% | 33,900 |
| 2024/02/21 | 6,100 | 6,220 | 6,060 | 6,160 | +30 | +0.5% | 34,700 |
| 2024/02/20 | 6,090 | 6,160 | 6,060 | 6,130 | +60 | +1% | 44,000 |
| 2024/02/19 | 6,100 | 6,120 | 6,020 | 6,070 | -90 | -1.5% | 38,900 |
| 2024/02/16 | 6,020 | 6,240 | 6,000 | 6,160 | +140 | +2.3% | 67,300 |
| 2024/02/15 | 6,050 | 6,110 | 5,980 | 6,020 | -20 | -0.3% | 40,800 |
| 2024/02/14 | 6,050 | 6,120 | 5,960 | 6,040 | -80 | -1.3% | 54,700 |
| 2024/02/13 | 6,020 | 6,120 | 5,930 | 6,120 | +150 | +2.5% | 51,200 |
| 2024/02/09 | 5,910 | 6,060 | 5,910 | 5,970 | +60 | +1% | 60,800 |
| 2024/02/08 | 5,830 | 5,940 | 5,750 | 5,910 | +90 | +1.5% | 63,300 |
| 2024/02/07 | 5,770 | 5,880 | 5,770 | 5,820 | +30 | +0.5% | 52,800 |
| 2024/02/06 | 6,000 | 6,000 | 5,790 | 5,790 | -160 | -2.7% | 70,400 |
| 2024/02/05 | 5,970 | 6,070 | 5,870 | 5,950 | -210 | -3.4% | 104,700 |
| 2024/02/02 | 6,050 | 6,180 | 6,050 | 6,160 | +120 | +2% | 67,800 |
| 2024/02/01 | 6,200 | 6,290 | 6,020 | 6,040 | -140 | -2.3% | 78,100 |
| 2024/01/31 | 5,990 | 6,180 | 5,800 | 6,180 | -210 | -3.3% | 194,200 |
151～
200
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「山洋電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山洋電 | 828,000円 | -14.9% | -52.7% | 1.81% | 21.02倍 | 0.91倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| メガチップス | 560,000円 | -10.3% | +15.7% | 2.14% | 19.52倍 | 0.76倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| 日置電 | 773,000円 | +2.2% | +1.0% | 2.59% | 16.45倍 | 2.69倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| キヤノン電 | 250,000円 | +0.7% | +1.5% | 2.80% | 16.60倍 | 0.87倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ワコム | 70,900円 | +1.0% | -13.7% | 2.82% | 16.13倍 | 2.99倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
